Franklin FTSE Mexico ETF (FLMX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.90

+0.50

(+1.54%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.61	32.93	32.54	32.90	32.90	9,200
25 Apr 2024	31.91	32.47	31.79	32.40	32.40	37,700
24 Apr 2024	32.61	32.61	32.12	32.34	32.34	16,700
23 Apr 2024	32.40	32.74	32.34	32.67	32.67	34,700
22 Apr 2024	31.78	32.28	31.75	32.28	32.28	11,600
19 Apr 2024	31.73	31.91	31.53	31.91	31.91	19,800
18 Apr 2024	32.12	32.12	31.71	31.92	31.92	27,800
17 Apr 2024	32.23	32.46	31.87	31.91	31.91	62,200
16 Apr 2024	32.28	32.33	31.91	31.92	31.92	18,400
15 Apr 2024	33.33	33.33	32.64	32.72	32.72	10,700
12 Apr 2024	33.33	33.39	33.10	33.18	33.18	15,000
11 Apr 2024	33.72	33.77	33.50	33.77	33.77	9,000
10 Apr 2024	34.01	34.01	33.50	33.67	33.67	9,000
09 Apr 2024	34.70	34.85	34.28	34.28	34.28	13,400
08 Apr 2024	34.72	34.76	34.56	34.70	34.70	13,200
05 Apr 2024	34.47	34.53	34.36	34.53	34.53	4,200
04 Apr 2024	34.17	34.34	34.06	34.06	34.06	3,500
03 Apr 2024	33.88	34.33	33.83	34.01	34.01	5,500
02 Apr 2024	34.09	34.09	33.81	34.04	34.04	9,300
01 Apr 2024	34.12	34.12	33.69	33.91	33.91	9,900
28 Mar 2024	33.96	34.22	33.95	34.02	34.02	15,800
27 Mar 2024	33.85	34.05	33.65	33.97	33.97	9,400
26 Mar 2024	33.29	33.75	33.18	33.64	33.64	21,800
25 Mar 2024	33.16	33.33	33.06	33.21	33.21	13,200
22 Mar 2024	33.18	33.28	33.13	33.14	33.14	11,700
21 Mar 2024	33.26	33.35	33.09	33.18	33.18	16,600
20 Mar 2024	32.42	33.46	32.42	33.36	33.36	15,300
19 Mar 2024	32.58	32.59	32.43	32.43	32.43	10,100
18 Mar 2024	32.98	33.09	32.74	32.93	32.93	14,300
15 Mar 2024	33.08	33.27	32.79	32.98	32.98	20,700
14 Mar 2024	32.97	33.11	32.85	33.01	33.01	17,500
13 Mar 2024	32.26	32.95	32.16	32.95	32.95	9,900
12 Mar 2024	32.24	32.24	32.00	32.12	32.12	14,500
11 Mar 2024	32.22	32.37	32.09	32.25	32.25	7,400
08 Mar 2024	32.25	32.42	32.14	32.15	32.15	15,500
07 Mar 2024	32.25	32.40	32.13	32.13	32.13	9,600
06 Mar 2024	32.61	32.61	32.22	32.24	32.24	7,800
05 Mar 2024	32.13	32.27	32.10	32.27	32.27	4,200
04 Mar 2024	32.24	32.35	32.20	32.23	32.23	4,600
01 Mar 2024	32.08	32.38	31.95	32.14	32.14	11,600
29 Feb 2024	32.01	32.10	31.83	32.04	32.04	6,200
28 Feb 2024	32.21	32.40	31.70	31.86	31.86	7,500
27 Feb 2024	32.43	32.57	32.38	32.43	32.43	35,700
26 Feb 2024	32.57	32.57	32.33	32.44	32.44	12,700
23 Feb 2024	32.85	32.85	32.47	32.59	32.59	12,700
22 Feb 2024	32.89	32.96	32.60	32.84	32.84	12,400
21 Feb 2024	32.95	32.95	32.80	32.90	32.90	11,800
20 Feb 2024	33.30	33.33	32.86	32.99	32.99	15,000
16 Feb 2024	32.95	33.05	32.86	32.92	32.92	14,800
15 Feb 2024	32.88	33.14	32.88	32.94	32.94	16,200
14 Feb 2024	32.73	32.81	32.62	32.81	32.81	16,600
13 Feb 2024	32.47	32.70	32.34	32.48	32.48	8,400
12 Feb 2024	32.95	33.30	32.94	32.99	32.99	6,000
09 Feb 2024	33.19	33.19	32.94	32.94	32.94	7,800
08 Feb 2024	33.58	33.58	33.00	33.01	33.01	16,400
07 Feb 2024	33.75	33.87	33.56	33.66	33.66	4,900
06 Feb 2024	33.37	33.88	33.37	33.73	33.73	8,500
05 Feb 2024	33.05	33.17	32.79	33.06	33.06	10,400
02 Feb 2024	33.04	33.24	33.04	33.23	33.23	6,300
01 Feb 2024	32.89	33.25	32.89	33.04	33.04	8,800
31 Jan 2024	32.80	32.82	32.60	32.61	32.61	9,700
30 Jan 2024	32.30	32.76	32.30	32.71	32.71	4,500
29 Jan 2024	32.55	32.55	32.22	32.46	32.46	8,200
26 Jan 2024	32.03	32.50	32.03	32.43	32.43	4,600
25 Jan 2024	31.55	31.97	31.24	31.95	31.95	9,600
24 Jan 2024	31.80	31.90	31.50	31.51	31.51	7,600
23 Jan 2024	31.07	31.44	31.07	31.41	31.41	11,500
22 Jan 2024	31.80	31.83	31.15	31.24	31.24	8,900
19 Jan 2024	31.33	31.79	31.25	31.78	31.78	3,400
18 Jan 2024	31.23	31.26	31.03	31.23	31.23	20,100
17 Jan 2024	31.03	31.16	30.89	31.11	31.11	18,600
16 Jan 2024	31.78	31.91	31.44	31.44	31.44	7,200
12 Jan 2024	32.47	32.52	32.37	32.38	32.38	63,200
11 Jan 2024	31.96	32.27	31.90	32.22	32.22	6,000
10 Jan 2024	31.85	32.02	31.83	31.96	31.96	11,200
09 Jan 2024	32.52	32.52	31.84	31.84	31.84	15,200
08 Jan 2024	32.61	32.80	32.61	32.72	32.72	6,800
05 Jan 2024	32.11	32.75	32.11	32.75	32.75	15,300
04 Jan 2024	32.05	32.14	31.77	31.93	31.93	12,800
03 Jan 2024	32.75	32.75	32.08	32.08	32.08	23,400
02 Jan 2024	33.00	33.08	32.63	32.78	32.78	13,000
29 Dec 2023	33.36	33.36	33.10	33.15	33.15	9,300
28 Dec 2023	33.47	33.54	33.13	33.21	33.21	11,900
27 Dec 2023	33.38	33.59	33.33	33.33	33.33	31,800
26 Dec 2023	33.41	33.48	33.34	33.38	33.38	3,200
22 Dec 2023	33.28	33.40	33.13	33.13	33.13	6,600
21 Dec 2023	32.95	33.16	32.92	33.16	33.16	16,900
20 Dec 2023	33.09	33.24	32.56	32.56	32.56	9,700
19 Dec 2023	33.17	33.53	33.06	33.10	33.10	7,300
18 Dec 2023	32.60	33.07	32.39	33.07	33.07	15,500
15 Dec 2023	32.67	32.83	32.51	32.64	32.64	7,500
15 Dec 2023	0.68 Dividend
14 Dec 2023	32.12	33.25	32.12	33.25	32.57	7,000
13 Dec 2023	31.60	32.25	31.32	32.12	31.47	6,800
12 Dec 2023	31.45	31.75	31.18	31.74	31.09	2,300
11 Dec 2023	31.29	31.46	31.25	31.46	30.81	17,700
08 Dec 2023	31.34	31.45	31.24	31.41	30.76	8,200
07 Dec 2023	31.47	31.47	31.16	31.31	30.67	6,700
06 Dec 2023	31.44	31.60	31.39	31.39	30.75	8,100
05 Dec 2023	30.95	31.20	30.66	31.20	30.57	8,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Franklin FTSE Mexico ETF (FLMX)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)